UK markets closed

The Boeing Company (BA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
212.01-4.44 (-2.05%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210618C000500002021-02-24 11:10AM EST50.00173.35159.80164.800.00-129117.58%
BA210618C000550002020-07-09 4:03PM EST55.00173.550.000.000.00-2120.00%
BA210618C000600002021-02-23 2:37PM EST60.00151.11156.75161.250.00-233199.30%
BA210618C000650002021-02-22 10:46AM EST65.00154.40144.80149.800.00-11196.97%
BA210618C000700002021-02-19 1:55PM EST70.00146.30139.80144.800.00-22091.11%
BA210618C000750002021-02-24 3:59PM EST75.00139.72134.85139.85-15.14-9.78%11087.74%
BA210618C000800002021-02-10 9:35AM EST80.00134.25129.85134.850.00-51,31582.62%
BA210618C000850002021-02-23 1:32PM EST85.00125.65124.90129.900.00-81979.44%
BA210618C000900002021-02-24 11:07AM EST90.00135.30120.00125.000.00-105477.54%
BA210618C000950002021-01-12 1:02PM EST95.00111.700.000.000.00-1560.00%
BA210618C001000002021-02-26 1:23PM EST100.00115.78110.15115.15-4.66-3.87%133271.92%
BA210618C001050002021-01-19 11:18AM EST105.00105.29105.00106.300.00-11930.00%
BA210618C001100002021-02-19 3:44PM EST110.00106.00100.40105.400.00-221367.60%
BA210618C001150002021-02-10 9:35AM EST115.0096.9095.55100.550.00-111765.53%
BA210618C001200002021-02-19 11:41AM EST120.00100.0590.7595.750.00-125163.79%
BA210618C001250002021-02-24 12:03PM EST125.00100.6885.9590.950.00-722461.83%
BA210618C001300002021-02-26 2:10PM EST130.0084.0081.2586.25-10.85-11.44%170260.50%
BA210618C001350002021-02-18 10:27AM EST135.0077.3176.6081.600.00-130859.22%
BA210618C001400002021-02-26 2:21PM EST140.0074.5271.9576.95-5.36-6.71%353757.61%
BA210618C001450002021-02-24 12:03PM EST145.0082.3067.4572.450.00-620756.58%
BA210618C001500002021-02-26 12:22PM EST150.0068.0065.2566.70-3.00-4.23%1784857.71%
BA210618C001550002021-02-23 2:23PM EST155.0062.0760.9562.30-10.53-14.50%425256.45%
BA210618C001600002021-02-24 3:31PM EST160.0072.1256.7058.050.00-131,67655.27%
BA210618C001650002021-02-25 12:24PM EST165.0056.2552.8053.900.00-383054.57%
BA210618C001700002021-02-25 12:24PM EST170.0049.7448.6049.90-7.42-12.98%61,81153.24%
BA210618C001750002021-02-25 10:25AM EST175.0045.9844.9046.10-5.34-10.41%21,07952.65%
BA210618C001800002021-02-25 1:21PM EST180.0047.8041.4044.050.00-2476754.36%
BA210618C001850002021-02-25 2:02PM EST185.0040.5037.8038.95-1.75-4.14%373651.34%
BA210618C001900002021-02-26 3:19PM EST190.0036.0234.4535.65-2.58-6.68%121,20750.73%
BA210618C001950002021-02-25 12:28PM EST195.0032.9031.4532.20-4.70-12.50%496650.86%
BA210618C002000002021-02-26 3:45PM EST200.0029.0528.4529.60-3.38-10.42%653,55551.14%
BA210618C002100002021-02-26 3:59PM EST210.0024.0023.3524.15-2.90-10.78%1,03522,53449.98%
BA210618C002200002021-02-26 3:59PM EST220.0019.4219.0019.85-2.83-12.72%62215,22849.88%
BA210618C002300002021-02-26 3:58PM EST230.0015.7815.3016.00-2.52-13.77%2653,67749.38%
BA210618C002400002021-02-26 3:19PM EST240.0012.6512.5012.90-2.15-14.53%36412,94549.25%
BA210618C002500002021-02-26 3:25PM EST250.0010.2510.1010.40-1.77-14.73%37310,14749.30%
BA210618C002550002021-02-26 3:28PM EST255.009.358.759.35-1.49-13.75%14279849.40%
BA210618C002600002021-02-26 3:53PM EST260.008.297.808.35-1.51-15.41%1742,88349.37%
BA210618C002650002021-02-26 11:32AM EST265.007.457.007.55-0.89-10.67%1156349.63%
BA210618C002700002021-02-26 1:22PM EST270.006.776.256.80-0.73-9.73%892,04949.80%
BA210618C002750002021-02-26 9:31AM EST275.006.055.606.15-1.14-15.86%131,21350.04%
BA210618C002800002021-02-26 3:54PM EST280.005.244.605.50-1.16-18.13%1421,64650.09%
BA210618C002850002021-02-26 10:51AM EST285.005.103.705.00-0.70-12.07%1352950.41%
BA210618C002900002021-02-26 3:41PM EST290.004.423.254.50-0.78-15.00%877350.56%
BA210618C002950002021-02-26 9:34AM EST295.003.963.754.10-1.24-23.85%457,26950.24%
BA210618C003000002021-02-26 3:55PM EST300.003.553.503.65-0.82-18.76%67411,75750.57%
BA210618C003050002021-02-26 2:50PM EST305.003.403.103.45-1.05-23.60%331,23750.97%
BA210618C003100002021-02-25 3:43PM EST310.003.232.053.10-0.27-7.71%2681251.78%
BA210618C003150002021-02-26 10:13AM EST315.002.852.582.89-1.12-28.21%488051.63%
BA210618C003200002021-02-26 3:39PM EST320.002.582.242.74-0.47-15.41%542,08451.89%
BA210618C003250002021-02-26 3:34PM EST325.002.391.402.54-0.43-15.25%31,19150.51%
BA210618C003300002021-02-26 3:54PM EST330.002.292.102.37-0.32-12.26%701,34453.31%
BA210618C003350002021-02-25 3:55PM EST335.001.951.852.21-0.36-15.58%71,88753.47%
BA210618C003400002021-02-25 9:44AM EST340.002.370.402.070.00-495354.97%
BA210618C003450002021-02-25 3:46PM EST345.001.930.651.94-0.14-6.76%258751.12%
BA210618C003500002021-02-26 3:38PM EST350.001.621.511.82-0.27-14.29%585,68454.91%
BA210618C003600002021-02-26 2:44PM EST360.001.440.261.62-0.11-7.10%153051.47%
BA210618C003700002021-02-26 2:48PM EST370.001.081.251.45-0.52-32.50%3259457.10%
BA210618C003800002021-02-25 3:46PM EST380.001.351.001.310.00-2475257.54%
BA210618C003900002021-02-25 12:14PM EST390.001.120.891.19-0.08-6.67%167058.47%
BA210618C004000002021-02-26 2:39PM EST400.000.890.811.07-0.20-18.35%423,19459.35%
BA210618C004100002021-02-25 12:32PM EST410.001.000.850.97-0.05-4.76%143160.84%
BA210618C004200002021-02-24 3:43PM EST420.000.990.640.930.00-118461.16%
BA210618C004300002021-02-26 1:01PM EST430.000.680.580.85-0.17-20.00%337961.94%
BA210618C004400002021-02-24 1:08PM EST440.000.930.520.790.00-15349762.72%
BA210618C004500002021-02-26 2:19PM EST450.000.720.530.71-0.03-4.00%769763.77%
BA210618C004600002021-02-24 3:57PM EST460.000.620.430.69-0.18-22.50%117964.33%
BA210618C004700002021-02-05 2:29PM EST470.000.430.390.650.00-126065.09%
BA210618C004800002021-02-25 2:13PM EST480.000.600.350.620.00-115365.87%
BA210618C004900002021-02-25 9:30AM EST490.000.500.360.58-0.01-1.96%111366.94%
BA210618C005000002021-02-26 12:50PM EST500.000.490.430.56-0.13-20.97%495368.73%
BA210618C005200002021-02-24 3:56PM EST520.000.520.350.500.00-120969.87%
BA210618C005400002021-02-26 9:30AM EST540.000.380.310.37+0.01+2.70%262170.31%
BA210618C005600002021-02-26 2:00PM EST560.000.270.240.31+0.04+17.39%1512,64170.80%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BA210618P000500002021-02-22 11:58AM EST50.000.090.050.080.00-368598.44%
BA210618P000550002021-01-20 2:40PM EST55.000.030.050.070.00-131891.41%
BA210618P000600002021-02-24 3:48PM EST60.000.170.080.250.00-133596.00%
BA210618P000650002021-02-24 11:05AM EST65.000.150.000.280.00-235788.28%
BA210618P000700002021-02-18 2:58PM EST70.000.200.010.300.00-1017084.08%
BA210618P000750002021-01-27 1:46PM EST75.000.320.000.350.00-140080.27%
BA210618P000800002021-02-18 1:24PM EST80.000.260.100.340.00-633677.93%
BA210618P000850002021-02-05 10:41AM EST85.000.320.030.630.00-125577.59%
BA210618P000900002021-02-26 10:02AM EST90.000.400.270.52-0.03-6.98%1077475.05%
BA210618P000950002021-02-10 12:06PM EST95.000.500.470.53+0.05+11.11%332173.34%
BA210618P001000002021-02-25 3:24PM EST100.000.520.470.680.00-11,16370.70%
BA210618P001050002021-02-26 2:34PM EST105.000.690.580.78+0.09+15.00%51,94668.48%
BA210618P001100002021-02-26 2:44PM EST110.000.800.710.92+0.10+14.29%234666.55%
BA210618P001150002021-02-24 12:48PM EST115.000.800.871.080.00-158264.75%
BA210618P001200002021-02-25 2:53PM EST120.001.121.041.26+0.07+6.67%22,30762.87%
BA210618P001250002021-02-24 2:21PM EST125.001.091.251.470.00-21,43161.11%
BA210618P001300002021-02-26 2:27PM EST130.001.621.501.73+0.30+22.73%12,88759.50%
BA210618P001350002021-02-24 12:24PM EST135.001.461.832.130.00-211,73358.45%
BA210618P001400002021-02-26 12:03PM EST140.002.272.212.45+0.07+3.18%293,16156.93%
BA210618P001450002021-02-24 1:54PM EST145.002.102.613.550.00-1563357.37%
BA210618P001500002021-02-26 2:27PM EST150.003.293.153.45+0.14+4.44%156,01854.53%
BA210618P001550002021-02-26 12:25PM EST155.003.953.804.05+0.15+3.95%82,89453.49%
BA210618P001600002021-02-26 2:05PM EST160.004.704.554.80+0.70+17.50%83,07352.59%
BA210618P001650002021-02-26 10:33AM EST165.005.304.506.20+0.30+6.00%752,22951.06%
BA210618P001700002021-02-26 1:21PM EST170.006.296.356.85-0.06-0.94%721,93351.17%
BA210618P001750002021-02-26 10:37AM EST175.007.757.557.90+0.35+4.73%41,03150.38%
BA210618P001800002021-02-26 12:39PM EST180.008.708.909.40+0.06+0.69%273,51250.05%
BA210618P001850002021-02-26 2:19PM EST185.0010.7710.4010.95+0.77+7.70%1042,72750.28%
BA210618P001900002021-02-26 2:57PM EST190.0012.0012.1012.70+0.40+3.45%2323,09049.90%
BA210618P001950002021-02-26 2:04PM EST195.0014.0814.0014.60+0.58+4.30%2910,52949.48%
BA210618P002000002021-02-26 3:06PM EST200.0016.0716.0516.60+0.37+2.36%1983,57848.90%
BA210618P002100002021-02-25 3:13PM EST210.0021.2020.8021.55+1.21+6.05%4421,73248.71%
BA210618P002200002021-02-26 3:43PM EST220.0025.9526.3027.15+0.45+1.76%545,14248.42%
BA210618P002300002021-02-25 12:56PM EST230.0032.5132.5033.45+2.51+8.37%12,38148.22%
BA210618P002400002021-02-26 3:52PM EST240.0039.0339.3540.35+5.52+16.47%5284748.04%
BA210618P002500002021-02-24 3:44PM EST250.0037.5046.8548.000.00-1,0072,59948.38%
BA210618P002550002021-02-24 3:35PM EST255.0040.6550.7551.950.00-32247548.45%
BA210618P002600002021-02-26 11:49AM EST260.0053.8054.8056.05+3.70+7.39%229848.64%
BA210618P002650002021-02-24 1:13PM EST265.0048.1858.9560.200.00-1213648.72%
BA210618P002700002021-02-24 2:35PM EST270.0052.2563.1064.400.00-7645248.71%
BA210618P002750002021-02-24 2:35PM EST275.0056.2566.3568.850.00-7722349.20%
BA210618P002800002021-02-24 11:43AM EST280.0063.8071.9073.200.00-493049.20%
BA210618P002850002021-02-24 3:57PM EST285.0063.4076.4577.800.00-18549.81%
BA210618P002900002021-02-22 11:59AM EST290.0068.3081.0082.300.00-115449.93%
BA210618P002950002021-02-22 10:45AM EST295.0076.6085.5086.900.00-106850.22%
BA210618P003000002021-02-25 9:50AM EST300.0089.7590.1091.45+1.40+1.58%11,08650.16%
BA210618P003050002021-02-01 10:33AM EST305.0095.6594.9096.300.00-102351.15%
BA210618P003100002021-02-12 2:24PM EST310.00101.3899.65101.000.00-212051.43%
BA210618P003150002021-02-24 11:14AM EST315.0094.95104.40105.450.00-117350.35%
BA210618P003200002021-02-24 12:51PM EST320.0095.80107.35112.350.00-915759.99%
BA210618P003250002021-02-11 12:57PM EST325.00117.07112.10117.100.00-18660.51%
BA210618P003300002021-02-11 11:58AM EST330.00120.76116.90121.900.00-512161.15%
BA210618P003350002020-12-30 9:55AM EST335.00121.50138.55140.200.00-151100.02%
BA210618P003400002021-02-11 2:02PM EST340.00131.40126.60131.600.00-1622762.66%
BA210618P003450002021-02-18 11:57AM EST345.00136.52131.45136.450.00-107763.33%
BA210618P003500002021-02-24 2:48PM EST350.00125.50136.30141.300.00-111063.94%
BA210618P003600002021-02-22 3:57PM EST360.00148.00146.10151.100.00-97465.49%
BA210618P003700002020-12-29 11:35AM EST370.00154.28172.75174.450.00-3232108.89%
BA210618P003800002021-02-22 11:03AM EST380.00162.50165.80170.800.00-530768.62%
BA210618P003900002021-02-04 3:57PM EST390.00180.35175.70180.700.00-562970.26%
BA210618P004000002021-02-03 12:20PM EST400.00193.82185.60190.600.00-223771.80%
BA210618P004100002021-02-03 12:20PM EST410.00203.72195.50200.500.00-222873.24%
BA210618P004200002020-11-17 11:33AM EST420.00214.40191.25192.700.00-1200.00%
BA210618P004300002020-11-25 11:17AM EST430.00213.41213.00214.500.00-27270.00%
BA210618P004400002021-01-12 11:30AM EST440.00234.100.000.000.00-5360.00%
BA210618P004500002020-12-03 9:51AM EST450.00220.85235.80237.350.00-180.00%
BA210618P004600002021-02-22 11:03AM EST460.00241.95245.25250.250.00-5780.80%
BA210618P004700002020-11-17 1:47PM EST470.00261.15240.25241.700.00-890.00%
BA210618P004800002021-02-24 10:04AM EST480.00263.25265.20270.200.00-5683.74%
BA210618P004900002020-07-09 4:03PM EST490.00301.620.000.000.00--00.00%
BA210618P005000002021-02-22 11:01AM EST500.00280.95286.70287.550.00-5100.00%
BA210618P005200002020-07-09 4:03PM EST520.00186.920.000.000.00-330.00%
BA210618P005600002021-01-26 10:58AM EST560.00357.40345.15350.150.00-1094.91%